Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Alphadex Fund FT (NQ: FCAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 21.71 21.78 21.71 21.78 512 -0.03(-0.12%)
May 30, 2019 21.89 21.89 21.80 21.81 567 +0.05(+0.24%)
May 29, 2019 21.76 21.76 21.76 21.76 440 -0.12(-0.55%)
May 28, 2019 22.01 22.01 21.87 21.88 810 -0.01(-0.07%)
May 24, 2019 21.89 21.89 21.89 21.89 102 +0.12(+0.54%)
May 23, 2019 21.78 21.85 21.78 21.78 883 -0.35(-1.59%)
May 22, 2019 22.13 22.13 22.13 22.13 311 -0.24(-1.07%)
May 21, 2019 22.37 22.37 22.37 22.37 329 +0.15(+0.68%)
May 20, 2019 22.23 22.31 22.21 22.21 2,221 -0.09(-0.42%)
May 17, 2019 22.29 22.31 22.28 22.31 717 +0.02(+0.11%)
May 16, 2019 22.28 22.28 22.28 58 +0.00(+0.00%)
May 15, 2019 22.21 22.28 22.21 22.28 444 +0.13(+0.58%)
May 14, 2019 22.16 22.16 22.16 22.16 651 +0.05(+0.21%)
May 13, 2019 22.19 22.20 22.11 22.11 845 -0.31(-1.39%)
May 10, 2019 22.42 22.42 22.42 14 +0.00(+0.00%)
May 09, 2019 22.42 22.42 22.42 120 +0.00(+0.00%)
May 08, 2019 22.44 22.44 22.41 22.42 926 -0.02(-0.07%)
May 07, 2019 22.41 22.44 22.39 22.44 466 -0.07(-0.30%)
May 06, 2019 22.34 22.50 22.34 22.50 820 -0.11(-0.50%)
May 03, 2019 22.67 22.67 22.62 22.62 5,327 +0.10(+0.46%)
May 02, 2019 22.54 22.54 22.51 22.51 2,054 -0.14(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.